Qantas Airways Limited (QAN.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| May 07, 2024 | 5.94 | 6.17 | 5.92 | 6.16 | 6.16 | 13,054,702 |
| May 06, 2024 | 5.89 | 5.91 | 5.82 | 5.90 | 5.90 | 4,149,342 |
| May 03, 2024 | 5.87 | 5.91 | 5.84 | 5.88 | 5.88 | 12,911,812 |
| May 02, 2024 | 5.86 | 5.87 | 5.80 | 5.84 | 5.84 | 5,322,520 |
| May 01, 2024 | 5.82 | 5.87 | 5.80 | 5.83 | 5.83 | 7,344,893 |
| Apr 30, 2024 | 5.84 | 5.93 | 5.82 | 5.90 | 5.90 | 15,628,960 |
| Apr 29, 2024 | 5.92 | 5.92 | 5.80 | 5.82 | 5.82 | 4,159,541 |
| Apr 26, 2024 | 5.84 | 5.91 | 5.76 | 5.88 | 5.88 | 7,648,126 |
| Apr 24, 2024 | 5.90 | 5.93 | 5.85 | 5.86 | 5.86 | 6,141,450 |
| Apr 23, 2024 | 5.87 | 5.91 | 5.84 | 5.89 | 5.89 | 6,626,809 |
| Apr 22, 2024 | 5.70 | 5.82 | 5.65 | 5.82 | 5.82 | 8,734,856 |
| Apr 19, 2024 | 5.71 | 5.75 | 5.53 | 5.62 | 5.62 | 10,371,846 |
| Apr 18, 2024 | 5.62 | 5.79 | 5.61 | 5.74 | 5.74 | 7,088,787 |
| Apr 17, 2024 | 5.45 | 5.58 | 5.42 | 5.55 | 5.55 | 5,695,267 |
| Apr 16, 2024 | 5.54 | 5.56 | 5.45 | 5.47 | 5.47 | 5,323,671 |
| Apr 15, 2024 | 5.69 | 5.71 | 5.61 | 5.61 | 5.61 | 5,090,817 |
| Apr 12, 2024 | 5.79 | 5.80 | 5.70 | 5.72 | 5.72 | 5,977,998 |
| Apr 11, 2024 | 5.82 | 5.89 | 5.80 | 5.80 | 5.80 | 6,920,723 |
| Apr 10, 2024 | 5.83 | 5.96 | 5.82 | 5.93 | 5.93 | 15,632,018 |
| Apr 09, 2024 | 5.78 | 5.84 | 5.76 | 5.81 | 5.81 | 9,676,892 |
| Apr 08, 2024 | 5.46 | 5.78 | 5.46 | 5.69 | 5.69 | 14,937,469 |
| Apr 05, 2024 | 5.40 | 5.45 | 5.37 | 5.43 | 5.43 | 6,967,975 |
| Apr 04, 2024 | 5.42 | 5.47 | 5.39 | 5.44 | 5.44 | 4,849,067 |
| Apr 03, 2024 | 5.38 | 5.46 | 5.36 | 5.41 | 5.41 | 9,134,342 |
| Apr 02, 2024 | 5.43 | 5.51 | 5.42 | 5.49 | 5.49 | 7,951,858 |
| Mar 28, 2024 | 5.42 | 5.49 | 5.37 | 5.45 | 5.45 | 9,365,650 |
| Mar 27, 2024 | 5.32 | 5.41 | 5.31 | 5.41 | 5.41 | 5,031,764 |
| Mar 26, 2024 | 5.35 | 5.37 | 5.30 | 5.35 | 5.35 | 5,014,941 |
| Mar 25, 2024 | 5.32 | 5.39 | 5.26 | 5.38 | 5.38 | 7,467,547 |
| Mar 22, 2024 | 5.28 | 5.36 | 5.27 | 5.29 | 5.29 | 5,806,692 |
| Mar 21, 2024 | 5.25 | 5.30 | 5.20 | 5.29 | 5.29 | 10,097,363 |
| Mar 20, 2024 | 5.19 | 5.23 | 5.14 | 5.18 | 5.18 | 4,933,082 |
| Mar 19, 2024 | 5.17 | 5.21 | 5.14 | 5.18 | 5.18 | 9,007,785 |
| Mar 18, 2024 | 5.10 | 5.24 | 5.09 | 5.22 | 5.22 | 6,129,349 |
| Mar 15, 2024 | 5.07 | 5.11 | 5.05 | 5.11 | 5.11 | 12,180,784 |
| Mar 14, 2024 | 5.05 | 5.10 | 5.04 | 5.08 | 5.08 | 9,241,104 |
| Mar 13, 2024 | 5.15 | 5.16 | 5.03 | 5.05 | 5.05 | 15,321,511 |
| Mar 12, 2024 | 5.16 | 5.19 | 5.13 | 5.18 | 5.18 | 7,714,231 |
| Mar 11, 2024 | 5.13 | 5.20 | 5.10 | 5.16 | 5.16 | 5,091,444 |
| Mar 08, 2024 | 5.15 | 5.17 | 5.10 | 5.16 | 5.16 | 10,944,638 |
| Mar 07, 2024 | 5.04 | 5.16 | 5.01 | 5.14 | 5.14 | 14,935,065 |
| Mar 06, 2024 | 5.09 | 5.10 | 5.01 | 5.01 | 5.01 | 7,222,154 |
| Mar 05, 2024 | 5.14 | 5.18 | 5.09 | 5.12 | 5.12 | 13,218,240 |
| Mar 04, 2024 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | 8,587,048 |
| Mar 01, 2024 | 5.17 | 5.20 | 5.14 | 5.17 | 5.17 | 3,727,447 |
| Feb 29, 2024 | 5.13 | 5.20 | 5.12 | 5.13 | 5.13 | 15,877,549 |
| Feb 28, 2024 | 5.18 | 5.22 | 5.10 | 5.13 | 5.13 | 5,055,364 |
| Feb 27, 2024 | 5.17 | 5.20 | 5.08 | 5.17 | 5.17 | 11,388,705 |
| Feb 26, 2024 | 5.30 | 5.32 | 5.16 | 5.19 | 5.19 | 10,142,942 |
| Feb 23, 2024 | 5.21 | 5.36 | 5.09 | 5.30 | 5.30 | 13,857,163 |
| Feb 22, 2024 | 5.69 | 5.80 | 5.21 | 5.21 | 5.21 | 16,064,251 |
| Feb 21, 2024 | 5.70 | 5.75 | 5.56 | 5.59 | 5.59 | 7,340,372 |
| Feb 20, 2024 | 5.72 | 5.77 | 5.69 | 5.72 | 5.72 | 4,763,130 |
| Feb 19, 2024 | 5.84 | 5.88 | 5.72 | 5.73 | 5.73 | 5,130,528 |
| Feb 16, 2024 | 5.88 | 5.91 | 5.82 | 5.82 | 5.82 | 6,725,172 |
| Feb 15, 2024 | 5.70 | 5.83 | 5.70 | 5.83 | 5.83 | 7,875,238 |
| Feb 14, 2024 | 5.69 | 5.76 | 5.69 | 5.71 | 5.71 | 4,672,593 |
| Feb 13, 2024 | 5.74 | 5.78 | 5.70 | 5.77 | 5.77 | 3,250,112 |
| Feb 12, 2024 | 5.72 | 5.74 | 5.68 | 5.71 | 5.71 | 1,930,809 |
| Feb 09, 2024 | 5.68 | 5.74 | 5.66 | 5.72 | 5.72 | 3,636,867 |
| Feb 08, 2024 | 5.72 | 5.75 | 5.62 | 5.68 | 5.68 | 3,851,254 |
| Feb 07, 2024 | 5.73 | 5.77 | 5.66 | 5.70 | 5.70 | 5,102,400 |
| Feb 06, 2024 | 5.63 | 5.70 | 5.59 | 5.65 | 5.65 | 4,373,807 |
| Feb 05, 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | 3,102,428 |
| Feb 02, 2024 | 5.56 | 5.73 | 5.53 | 5.73 | 5.73 | 7,657,842 |
| Feb 01, 2024 | 5.55 | 5.58 | 5.51 | 5.53 | 5.53 | 4,031,143 |
| Jan 31, 2024 | 5.48 | 5.56 | 5.45 | 5.56 | 5.56 | 5,557,823 |
| Jan 30, 2024 | 5.57 | 5.59 | 5.49 | 5.50 | 5.50 | 4,182,983 |
| Jan 29, 2024 | 5.48 | 5.59 | 5.48 | 5.56 | 5.56 | 4,319,562 |
| Jan 25, 2024 | 5.48 | 5.50 | 5.40 | 5.48 | 5.48 | 3,458,775 |
| Jan 24, 2024 | 5.40 | 5.48 | 5.37 | 5.44 | 5.44 | 5,968,693 |
| Jan 23, 2024 | 5.31 | 5.42 | 5.27 | 5.37 | 5.37 | 7,083,469 |
| Jan 22, 2024 | 5.23 | 5.33 | 5.20 | 5.33 | 5.33 | 6,417,946 |
| Jan 19, 2024 | 5.29 | 5.30 | 5.19 | 5.21 | 5.21 | 5,299,684 |
| Jan 18, 2024 | 5.12 | 5.22 | 5.11 | 5.21 | 5.21 | 4,757,548 |
| Jan 17, 2024 | 5.16 | 5.20 | 5.14 | 5.20 | 5.20 | 4,619,688 |
| Jan 16, 2024 | 5.18 | 5.28 | 5.18 | 5.19 | 5.19 | 3,858,288 |
| Jan 15, 2024 | 5.37 | 5.37 | 5.30 | 5.31 | 5.31 | 1,160,124 |
| Jan 12, 2024 | 5.39 | 5.47 | 5.37 | 5.41 | 5.41 | 4,567,362 |
| Jan 11, 2024 | 5.45 | 5.47 | 5.40 | 5.41 | 5.41 | 3,673,103 |
| Jan 10, 2024 | 5.40 | 5.43 | 5.35 | 5.43 | 5.43 | 3,726,518 |
| Jan 09, 2024 | 5.36 | 5.42 | 5.32 | 5.42 | 5.42 | 8,062,701 |
| Jan 08, 2024 | 5.32 | 5.32 | 5.27 | 5.30 | 5.30 | 3,625,807 |
| Jan 05, 2024 | 5.28 | 5.31 | 5.23 | 5.28 | 5.28 | 3,697,876 |
| Jan 04, 2024 | 5.27 | 5.29 | 5.18 | 5.28 | 5.28 | 5,966,974 |
| Jan 03, 2024 | 5.34 | 5.36 | 5.27 | 5.32 | 5.32 | 5,192,400 |
| Jan 02, 2024 | 5.38 | 5.40 | 5.34 | 5.35 | 5.35 | 2,241,507 |
| Dec 29, 2023 | 5.43 | 5.43 | 5.37 | 5.37 | 5.37 | 4,130,199 |
| Dec 28, 2023 | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | 5,198,844 |
| Dec 27, 2023 | 5.40 | 5.40 | 5.34 | 5.35 | 5.35 | 3,904,181 |
| Dec 22, 2023 | 5.40 | 5.42 | 5.36 | 5.36 | 5.36 | 7,582,338 |
| Dec 21, 2023 | 5.38 | 5.41 | 5.29 | 5.37 | 5.37 | 12,245,923 |
| Dec 20, 2023 | 5.43 | 5.47 | 5.39 | 5.41 | 5.41 | 10,217,482 |
| Dec 19, 2023 | 5.44 | 5.45 | 5.34 | 5.37 | 5.37 | 12,397,376 |
| Dec 18, 2023 | 5.41 | 5.46 | 5.38 | 5.46 | 5.46 | 6,344,191 |
| Dec 15, 2023 | 5.40 | 5.43 | 5.35 | 5.41 | 5.41 | 15,020,960 |
| Dec 14, 2023 | 5.47 | 5.47 | 5.30 | 5.34 | 5.34 | 13,580,440 |
| Dec 13, 2023 | 5.49 | 5.49 | 5.39 | 5.40 | 5.40 | 12,285,270 |
| Dec 12, 2023 | 5.45 | 5.48 | 5.42 | 5.48 | 5.48 | 6,062,470 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.